Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dialog Semicon Ord (OP: DLGNF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 31.33 31.72 31.25 31.72 1,100 -0.98(-3.00%)
May 30, 2019 32.70 32.70 32.70 32.70 558 -0.30(-0.91%)
May 29, 2019 33.00 33.00 33.00 33.00 300 -0.95(-2.78%)
May 28, 2019 33.67 33.95 33.67 33.95 410 -0.27(-0.80%)
May 24, 2019 33.95 34.22 33.95 34.22 700 +0.74(+2.21%)
May 23, 2019 33.55 33.55 33.48 33.48 440 -2.26(-6.32%)
May 22, 2019 34.79 35.74 34.79 35.74 307 -2.10(-5.55%)
May 21, 2019 37.84 37.84 37.84 2 +0.00(+0.00%)
May 20, 2019 37.84 37.84 37.84 100 +0.00(+0.00%)
May 17, 2019 37.84 37.84 37.84 37.84 300 +0.05(+0.13%)
May 15, 2019 37.79 37.79 37.79 0 +0.00(+0.00%)
May 14, 2019 37.79 37.79 37.79 37.79 354 +2.02(+5.65%)
May 13, 2019 36.06 36.06 35.76 35.77 876 -1.90(-5.06%)
May 10, 2019 38.00 38.00 37.67 37.67 1,100 +1.17(+3.22%)
May 09, 2019 37.00 37.00 36.50 36.50 665 -1.00(-2.67%)
May 08, 2019 37.50 37.50 37.50 55 +0.00(+0.00%)
May 07, 2019 37.51 37.51 37.50 37.50 750 -0.20(-0.53%)
May 06, 2019 37.83 38.09 37.70 37.70 452 -1.57(-4.00%)
May 03, 2019 39.27 39.27 39.27 100 +0.00(+0.00%)
May 02, 2019 38.88 39.33 38.88 39.27 1,270 +0.39(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.